Historical price from Jul 01, 2025
to Aug 22, 2025
Download historical price in CSV/Excel format
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 22/08/2025 |
18.50 |
18.60 |
18.10 |
18.20 |
10,804,118 |
197,746,456 |
| 21/08/2025 |
17.70 |
18.60 |
17.50 |
18.60 |
30,167,222 |
552,887,811 |
| 20/08/2025 |
16.60 |
17.80 |
16.50 |
17.60 |
19,211,907 |
331,398,584 |
| 19/08/2025 |
17.00 |
17.10 |
16.60 |
16.60 |
4,942,115 |
83,251,963 |
| 18/08/2025 |
17.00 |
17.30 |
16.90 |
17.10 |
11,514,314 |
197,181,502 |
| 15/08/2025 |
17.30 |
17.30 |
16.80 |
16.90 |
20,604,815 |
349,798,938 |
| 14/08/2025 |
18.00 |
18.20 |
17.30 |
17.30 |
12,748,320 |
225,050,264 |
| 13/08/2025 |
18.30 |
18.30 |
17.60 |
17.90 |
17,396,180 |
311,288,224 |
| 08/08/2025 |
18.20 |
18.30 |
17.90 |
18.10 |
5,454,215 |
99,190,001 |
| 07/08/2025 |
18.90 |
18.90 |
18.30 |
18.40 |
13,011,365 |
242,261,209 |
| 06/08/2025 |
18.20 |
19.00 |
18.10 |
18.70 |
18,736,968 |
349,767,796 |
| 05/08/2025 |
18.00 |
18.30 |
17.50 |
18.10 |
21,957,519 |
394,063,784 |
| 04/08/2025 |
17.80 |
17.90 |
17.50 |
17.80 |
14,485,422 |
257,167,779 |
| 01/08/2025 |
18.90 |
18.90 |
17.80 |
17.80 |
22,462,393 |
411,173,671 |
| 31/07/2025 |
19.00 |
19.00 |
18.30 |
18.70 |
28,394,217 |
527,932,452 |
| 30/07/2025 |
19.20 |
19.70 |
19.00 |
19.30 |
31,527,117 |
609,925,887 |
| 29/07/2025 |
17.70 |
19.40 |
17.30 |
19.10 |
31,332,980 |
580,905,748 |
| 25/07/2025 |
17.70 |
17.80 |
17.50 |
17.70 |
6,915,360 |
122,003,208 |
| 24/07/2025 |
17.90 |
18.30 |
17.60 |
17.80 |
9,554,710 |
170,785,248 |
| 23/07/2025 |
17.60 |
18.30 |
17.50 |
18.20 |
12,997,182 |
234,574,394 |
| 22/07/2025 |
17.60 |
17.90 |
17.40 |
17.40 |
6,641,631 |
116,935,955 |
| 21/07/2025 |
17.40 |
17.70 |
17.40 |
17.50 |
8,580,931 |
150,667,650 |
| 18/07/2025 |
17.80 |
18.00 |
17.60 |
17.70 |
11,014,221 |
196,074,920 |
| 17/07/2025 |
17.10 |
17.90 |
17.10 |
17.80 |
32,587,642 |
572,160,111 |
| 16/07/2025 |
17.40 |
17.50 |
16.90 |
16.90 |
18,838,653 |
323,453,828 |
| 15/07/2025 |
16.80 |
17.40 |
16.80 |
17.10 |
15,002,887 |
257,553,213 |
| 14/07/2025 |
16.40 |
16.80 |
15.80 |
16.60 |
26,659,036 |
435,262,953 |
| 11/07/2025 |
16.60 |
16.60 |
16.10 |
16.30 |
25,401,079 |
414,864,388 |
| 09/07/2025 |
16.70 |
16.80 |
16.40 |
16.50 |
5,462,527 |
90,440,109 |
| 08/07/2025 |
16.70 |
16.90 |
16.60 |
16.70 |
6,425,193 |
107,495,781 |
| 07/07/2025 |
17.10 |
17.20 |
16.40 |
16.90 |
20,898,984 |
350,042,898 |
| 04/07/2025 |
17.70 |
17.90 |
17.10 |
17.40 |
17,068,051 |
296,601,590 |
| 03/07/2025 |
18.00 |
18.40 |
17.90 |
18.00 |
11,073,793 |
201,292,706 |
| 02/07/2025 |
17.20 |
18.20 |
17.20 |
18.10 |
13,444,195 |
239,107,544 |
| 01/07/2025 |
17.10 |
17.50 |
16.80 |
17.40 |
8,889,078 |
153,160,425 |
Remark : Volume from SET main board.